致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 17.92 | 18.37 | 0.57 | 3.20% | 17.80 | 18.58 | 45620 | 8356 | 3.05% |
| 2025-10-30 | 18.54 | 17.80 | -0.64 | -3.47% | 17.80 | 18.58 | 44666 | 8113 | 2.99% |
| 2025-10-29 | 18.96 | 18.44 | -0.39 | -2.07% | 18.28 | 18.98 | 58397 | 10770 | 3.91% |
| 2025-10-28 | 19.38 | 18.83 | -0.52 | -2.69% | 18.80 | 19.58 | 66956 | 12719 | 4.48% |
| 2025-10-27 | 19.03 | 19.35 | 0.39 | 2.06% | 18.68 | 19.69 | 85929 | 16583 | 5.75% |
| 2025-10-24 | 19.10 | 18.96 | -0.14 | -0.73% | 18.40 | 19.40 | 118542 | 22444 | 7.93% |
| 2025-10-23 | 17.48 | 19.10 | 1.74 | 10.02% | 17.10 | 19.10 | 121764 | 22542 | 8.15% |
| 2025-10-22 | 16.65 | 17.36 | 0.71 | 4.26% | 16.55 | 17.80 | 75944 | 13118 | 5.08% |
| 2025-10-21 | 16.46 | 16.65 | 0.19 | 1.15% | 16.38 | 16.65 | 18156 | 2999 | 1.22% |
| 2025-10-20 | 16.28 | 16.46 | 0.45 | 2.81% | 16.12 | 16.46 | 22462 | 3661 | 1.50% |
| 2025-10-17 | 16.67 | 16.01 | -0.59 | -3.55% | 16.00 | 16.67 | 28705 | 4675 | 1.92% |
| 2025-10-16 | 16.48 | 16.60 | 0.18 | 1.10% | 16.33 | 16.71 | 30237 | 4989 | 2.02% |
| 2025-10-15 | 15.92 | 16.42 | 0.47 | 2.95% | 15.81 | 16.85 | 54665 | 8957 | 3.66% |
| 2025-10-14 | 16.06 | 15.95 | 0.02 | 0.13% | 15.90 | 16.12 | 18320 | 2928 | 1.23% |
| 2025-10-13 | 15.75 | 15.93 | -0.01 | -0.06% | 15.23 | 16.00 | 27973 | 4415 | 1.87% |
| 2025-10-10 | 15.80 | 15.94 | 0.11 | 0.69% | 15.80 | 16.05 | 17093 | 2721 | 1.14% |
| 2025-10-09 | 16.00 | 15.83 | -0.17 | -1.06% | 15.71 | 16.10 | 26268 | 4166 | 1.76% |
| 2025-09-30 | 15.71 | 16.00 | 0.29 | 1.85% | 15.63 | 16.28 | 35986 | 5736 | 2.41% |
| 2025-09-29 | 15.65 | 15.71 | 0.08 | 0.51% | 15.39 | 15.88 | 22093 | 3461 | 1.48% |
| 2025-09-26 | 15.73 | 15.63 | -0.08 | -0.51% | 15.56 | 15.87 | 20360 | 3198 | 1.36% |
| 2025-09-25 | 15.99 | 15.71 | -0.28 | -1.75% | 15.68 | 16.18 | 20592 | 3265 | 1.38% |
| 2025-09-24 | 15.60 | 15.99 | 0.40 | 2.57% | 15.20 | 16.00 | 28844 | 4561 | 1.93% |
| 2025-09-23 | 15.78 | 15.59 | -0.19 | -1.20% | 15.20 | 15.93 | 32938 | 5099 | 2.20% |
| 2025-09-22 | 15.82 | 15.78 | 0.02 | 0.13% | 15.69 | 16.06 | 20939 | 3312 | 1.40% |
| 2025-09-19 | 15.73 | 15.76 | 0.07 | 0.45% | 15.52 | 15.79 | 21022 | 3289 | 1.41% |
| 2025-09-18 | 15.79 | 15.69 | -0.09 | -0.57% | 15.51 | 16.06 | 33398 | 5283 | 2.24% |
| 2025-09-17 | 15.68 | 15.78 | 0.10 | 0.64% | 15.59 | 15.97 | 29057 | 4592 | 1.94% |
| 2025-09-16 | 15.75 | 15.68 | -0.12 | -0.76% | 15.60 | 15.96 | 31124 | 4898 | 2.08% |
| 2025-09-15 | 15.58 | 15.80 | 0.28 | 1.80% | 15.37 | 15.99 | 36410 | 5711 | 2.44% |
| 2025-09-12 | 15.63 | 15.52 | -0.09 | -0.58% | 15.48 | 15.65 | 21314 | 3315 | 1.43% |
| 2025-09-11 | 15.57 | 15.61 | 0.04 | 0.26% | 15.36 | 15.65 | 21198 | 3293 | 1.42% |
| 2025-09-10 | 15.54 | 15.57 | 0.10 | 0.65% | 15.46 | 15.67 | 20704 | 3224 | 1.39% |
| 2025-09-09 | 15.53 | 15.47 | 0.02 | 0.13% | 15.40 | 15.85 | 30063 | 4683 | 2.01% |
| 2025-09-08 | 15.66 | 15.45 | -0.21 | -1.34% | 15.30 | 15.75 | 33143 | 5127 | 2.22% |
| 2025-09-05 | 15.48 | 15.66 | 0.26 | 1.69% | 15.04 | 15.74 | 42452 | 6551 | 2.84% |
| 2025-09-04 | 15.40 | 15.40 | 0.18 | 1.18% | 15.22 | 15.75 | 63302 | 9820 | 4.24% |
| 2025-09-03 | 15.46 | 15.22 | -0.16 | -1.04% | 15.20 | 15.88 | 57777 | 8960 | 3.87% |
| 2025-09-02 | 16.26 | 15.38 | -0.71 | -4.41% | 14.99 | 16.27 | 95036 | 14699 | 6.36% |
| 2025-08-27 | 16.61 | 16.09 | -0.47 | -2.84% | 16.09 | 16.61 | 134458 | 21731 | 9.00% |
| 2025-08-26 | 16.61 | 16.56 | -0.14 | -0.84% | 16.53 | 16.77 | 50102 | 8333 | 3.35% |
| 2025-08-25 | 16.77 | 16.70 | -0.06 | -0.36% | 16.56 | 16.78 | 58912 | 9814 | 3.94% |
| 2025-08-22 | 16.82 | 16.76 | -0.05 | -0.30% | 16.60 | 16.94 | 46260 | 7742 | 3.10% |
| 2025-08-21 | 16.82 | 16.81 | -0.03 | -0.18% | 16.79 | 17.06 | 37591 | 6357 | 2.52% |
| 2025-08-20 | 17.17 | 16.84 | -0.12 | -0.71% | 16.70 | 17.22 | 50660 | 8524 | 3.39% |
| 2025-08-19 | 17.69 | 16.96 | -0.27 | -1.57% | 16.86 | 18.07 | 101904 | 17663 | 6.82% |
| 2025-08-18 | 16.78 | 17.23 | 0.50 | 2.99% | 16.75 | 17.55 | 95139 | 16323 | 6.37% |
| 2025-08-15 | 16.62 | 16.73 | 0.11 | 0.66% | 16.62 | 16.89 | 44464 | 7448 | 2.98% |
| 2025-08-14 | 16.70 | 16.62 | -0.07 | -0.42% | 16.62 | 16.74 | 35560 | 5927 | 2.38% |
| 2025-08-13 | 16.67 | 16.69 | 0.01 | 0.06% | 16.63 | 16.77 | 33952 | 5669 | 2.27% |
| 2025-08-12 | 16.68 | 16.68 | 0.02 | 0.12% | 16.60 | 16.75 | 29467 | 4907 | 1.97% |
| 2025-08-11 | 16.77 | 16.66 | -0.10 | -0.60% | 16.57 | 16.83 | 39673 | 6599 | 2.66% |
| 2025-08-08 | 16.66 | 16.76 | 0.07 | 0.42% | 16.60 | 16.96 | 51934 | 8716 | 3.48% |
| 2025-08-07 | 16.60 | 16.69 | 0.10 | 0.60% | 16.51 | 16.77 | 46146 | 7676 | 3.09% |
| 2025-08-06 | 16.53 | 16.59 | 0.06 | 0.36% | 16.50 | 16.65 | 40711 | 6743 | 2.72% |
| 2025-08-05 | 16.57 | 16.53 | -0.04 | -0.24% | 16.47 | 16.59 | 45196 | 7464 | 3.02% |
| 2025-08-04 | 16.59 | 16.57 | -0.03 | -0.18% | 16.50 | 16.59 | 39048 | 6458 | 2.61% |
| 2025-08-01 | 16.59 | 16.60 | 0.02 | 0.12% | 16.55 | 16.66 | 36530 | 6066 | 2.44% |
| 2025-07-31 | 16.71 | 16.58 | -0.11 | -0.66% | 16.55 | 16.74 | 51604 | 8583 | 3.45% |
| 2025-07-30 | 16.75 | 16.69 | -0.09 | -0.54% | 16.65 | 16.84 | 46892 | 7837 | 3.14% |
| 2025-07-29 | 16.67 | 16.78 | 0.13 | 0.78% | 16.63 | 16.86 | 58167 | 9725 | 3.89% |
| 2025-07-28 | 17.12 | 16.65 | -0.47 | -2.75% | 16.58 | 17.12 | 94464 | 15754 | 6.32% |
| 2025-07-25 | 17.05 | 17.12 | 0.04 | 0.23% | 16.91 | 17.15 | 43752 | 7450 | 2.93% |
| 2025-07-24 | 16.73 | 17.08 | 0.38 | 2.28% | 16.66 | 17.17 | 81423 | 13767 | 5.45% |